Glidr Historical Data

GLIDR Page 4
Download
Date Close Price change Market cap Trading volume
Mar 9, 2026 $1.09
+3.22%
$109.42 million $106,671
Mar 8, 2026 $1.06
-1.66%
$106.01 million $108,331
Mar 7, 2026 $1.08
-1.18%
$107.82 million $106,201
Mar 6, 2026 $1.09
-4.35%
$109.1 million $107,120
Mar 5, 2026 $1.14
-1.83%
$113.68 million $107,198
Mar 4, 2026 $1.16
+6.37%
$115.76 million $110,884
Mar 3, 2026 $1.09
-0.93%
$108.84 million $106,828
Mar 2, 2026 $1.1
+4.14%
$109.88 million $107,378
Mar 1, 2026 $1.05
+0.13%
$105.47 million $105,780
Feb 28, 2026 $1.05
-0.58%
$104.78 million $113,779
Feb 27, 2026 $1.05
-2.38%
$105.39 million $141,854
Feb 26, 2026 $1.08
-0.76%
$108 million $49,992
Feb 25, 2026 $1.09
+4.82%
$108.82 million $60,723
Feb 24, 2026 $1.04
-0.17%
$103.79 million $95,777
Feb 23, 2026 $1.04
-5.35%
$103.85 million $71,926
Feb 22, 2026 $1.1
+0.28%
$109.7 million $94,978
Feb 21, 2026 $1.09
-0.94%
$109.43 million $71,297
Feb 20, 2026 $1.1
+2.09%
$110.43 million $92,077
Feb 19, 2026 $1.08
+0.45%
$108.12 million $69,217
Feb 18, 2026 $1.08
-0.63%
$107.57 million $70,316
Feb 17, 2026 $1.09
-1.42%
$109.1 million $74,868
Feb 16, 2026 $1.11
-0.07%
$110.64 million $77,114
Feb 15, 2026 $1.11
-0.86%
$110.75 million $78,697
Feb 14, 2026 $1.12
+0.93%
$111.68 million $78,421
Feb 13, 2026 $1.11
+2.42%
$110.64 million $76,191
Feb 12, 2026 $1.08
-0.46%
$108.01 million $75,159
Feb 11, 2026 $1.09
-4.75%
$108.51 million $76,332
Feb 10, 2026 $1.15
+2.05%
$114.67 million $96,872
Feb 9, 2026 $1.12
-0.76%
$112.39 million $80,307
Feb 8, 2026 $1.13
+2.25%
$112.89 million $80,259
Feb 7, 2026 $1.1
-1.25%
$110.44 million $78,994
Feb 6, 2026 $1.12
+9.17%
$111.95 million $80,692
Feb 5, 2026 $1.02
-51.15%
$102.47 million $118,597
Feb 4, 2026 $2.1
+72.51%
$209.89 million $92,278
Feb 3, 2026 $1.22
-0.05%
$121.66 million $151,513
Feb 2, 2026 $1.21
+3.66%
$-- $88,207
Feb 1, 2026 $1.18
-0.66%
$118.2 million $109,008
Jan 31, 2026 $1.19
-0.10%
$119.1 million $175,688
Jan 30, 2026 $1.2
-0.14%
$-- $64,575
Jan 29, 2026 $1.2
+0.21%
$-- $45,780
Jan 28, 2026 $1.2
-0.54%
$119.85 million $114,005
Jan 27, 2026 $1.2
-1.14%
$120.28 million $250,795
Jan 26, 2026 $1.21
+0.27%
$-- $80,649
Jan 25, 2026 $1.21
-0.01%
$120.84 million $122,136
Jan 24, 2026 $1.21
-0.10%
$120.91 million $122,168
Jan 23, 2026 $1.21
+1.57%
$120.9 million $121,243
Jan 22, 2026 $1.21
-0.23%
$121.26 million $118,979
Jan 21, 2026 $1.22
+0.04%
$121.54 million $120,211
Jan 20, 2026 $1.22
+1.22%
$122.45 million $234,821
Jan 19, 2026 $1.2
-0.53%
$120.39 million $119,791